Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.305 | 3.312 | 3.221 | 3.221 | 15,752 | -0.04(-1.29%) |
Jul 30, 2019 | 3.235 | 3.312 | 3.235 | 3.263 | 58,654 | +0.06(+1.97%) |
Jul 29, 2019 | 3.200 | 3.312 | 3.174 | 3.200 | 14,387 | -0.01(-0.22%) |
Jul 26, 2019 | 3.242 | 3.305 | 3.207 | 3.207 | 6,570 | -0.03(-1.01%) |
Jul 25, 2019 | 3.193 | 3.305 | 3.193 | 3.239 | 320,052 | +0.05(+1.47%) |
Jul 24, 2019 | 3.193 | 3.246 | 3.186 | 3.193 | 47,306 | -0.03(-0.87%) |
Jul 23, 2019 | 3.186 | 3.228 | 3.183 | 3.221 | 50,588 | -0.04(-1.08%) |
Jul 22, 2019 | 3.228 | 3.256 | 3.186 | 3.256 | 50,043 | +0.04(+1.09%) |
Jul 19, 2019 | 3.179 | 3.221 | 3.165 | 3.221 | 27,280 | +0.06(+1.77%) |
Jul 18, 2019 | 3.186 | 3.186 | 3.158 | 3.165 | 6,851 | -0.07(-2.16%) |
Jul 17, 2019 | 3.130 | 3.242 | 3.130 | 3.235 | 24,469 | +0.08(+2.67%) |
Jul 16, 2019 | 3.165 | 3.260 | 3.151 | 3.151 | 19,092 | -0.11(-3.43%) |
Jul 15, 2019 | 3.151 | 3.263 | 3.137 | 3.263 | 14,458 | +0.16(+5.19%) |
Jul 12, 2019 | 3.102 | 3.193 | 3.081 | 3.102 | 23,709 | +0.01(+0.31%) |
Jul 11, 2019 | 3.137 | 3.143 | 3.088 | 3.092 | 11,290 | -0.06(-1.86%) |
Jul 10, 2019 | 3.130 | 3.200 | 3.124 | 3.151 | 16,759 | -0.02(-0.66%) |
Jul 09, 2019 | 3.137 | 3.172 | 3.096 | 3.172 | 11,270 | +0.09(+2.95%) |
Jul 08, 2019 | 3.137 | 3.139 | 3.081 | 3.081 | 20,733 | -0.04(-1.26%) |
Jul 05, 2019 | 3.095 | 3.190 | 3.095 | 3.120 | 30,565 | -0.07(-2.07%) |
Jul 03, 2019 | 3.165 | 3.186 | 3.109 | 3.186 | 6,855 | +0.03(+0.89%) |
Jul 02, 2019 | 3.144 | 3.186 | 3.074 | 3.158 | 19,811 | -0.03(-0.88%) |
Jul 01, 2019 | 3.116 | 3.256 | 3.067 | 3.186 | 110,708 | -0.11(-3.19%) |
Jun 28, 2019 | 3.116 | 3.326 | 3.075 | 3.291 | 93,410 | +0.17(+5.50%) |
Jun 27, 2019 | 3.144 | 3.151 | 3.105 | 3.119 | 8,568 | -0.05(-1.44%) |
Jun 26, 2019 | 3.095 | 3.165 | 3.081 | 3.165 | 29,954 | +0.04(+1.12%) |
Jun 25, 2019 | 3.053 | 3.144 | 3.051 | 3.130 | 42,631 | +0.08(+2.52%) |
Jun 24, 2019 | 3.053 | 3.081 | 3.046 | 3.053 | 24,362 | +0.01(+0.23%) |
Jun 21, 2019 | 3.116 | 3.144 | 3.046 | 3.046 | 36,421 | -0.08(-2.68%) |
Jun 20, 2019 | 3.186 | 3.186 | 3.130 | 3.130 | 30,946 | -0.06(-1.76%) |
Jun 19, 2019 | 3.207 | 3.207 | 3.151 | 3.186 | 56,664 | +0.01(+0.44%) |
Jun 18, 2019 | 3.200 | 3.221 | 3.172 | 3.172 | 34,824 | +0.00(+0.00%) |
Jun 17, 2019 | 3.144 | 3.172 | 3.109 | 3.172 | 88,801 | +0.05(+1.57%) |
Jun 14, 2019 | 3.326 | 3.326 | 3.102 | 3.123 | 71,129 | -0.21(-6.30%) |
Jun 13, 2019 | 3.431 | 3.606 | 3.214 | 3.333 | 327,379 | +0.03(+0.85%) |
Jun 12, 2019 | 3.250 | 3.373 | 3.236 | 3.305 | 137,574 | +0.08(+2.56%) |
Jun 11, 2019 | 3.305 | 3.353 | 3.222 | 3.222 | 19,713 | -0.10(-2.90%) |
Jun 10, 2019 | 3.346 | 3.403 | 3.318 | 3.318 | 22,185 | -0.05(-1.43%) |
Jun 07, 2019 | 3.429 | 3.429 | 3.360 | 3.367 | 33,552 | -0.08(-2.20%) |
Jun 06, 2019 | 3.408 | 3.470 | 3.408 | 3.442 | 19,151 | +0.03(+1.01%) |
Jun 05, 2019 | 3.463 | 3.504 | 3.373 | 3.408 | 11,887 | -0.07(-1.98%) |
Jun 04, 2019 | 3.408 | 3.477 | 3.408 | 3.477 | 25,171 | +0.03(+1.00%) |
Jun 03, 2019 | 3.477 | 3.477 | 3.250 | 3.442 | 38,683 | -0.02(-0.60%) |
May 31, 2019 | 3.429 | 3.497 | 3.425 | 3.463 | 5,374 | -0.02(-0.59%) |
May 30, 2019 | 3.456 | 3.508 | 3.456 | 3.484 | 18,334 | +0.00(+0.01%) |
May 29, 2019 | 3.360 | 3.525 | 3.360 | 3.483 | 159,495 | +0.11(+3.26%) |
May 28, 2019 | 3.374 | 3.422 | 3.339 | 3.373 | 28,897 | -0.00(-0.00%) |
May 24, 2019 | 3.380 | 3.387 | 3.373 | 3.373 | 14,815 | +0.03(+0.82%) |
May 23, 2019 | 3.305 | 3.363 | 3.291 | 3.346 | 44,201 | +0.04(+1.25%) |
May 22, 2019 | 3.305 | 3.323 | 3.305 | 3.305 | 7,455 | +0.03(+0.84%) |
May 21, 2019 | 3.312 | 3.339 | 3.277 | 3.277 | 15,466 | -0.05(-1.45%) |
May 20, 2019 | 3.298 | 3.353 | 3.277 | 3.325 | 36,087 | +0.05(+1.47%) |
May 17, 2019 | 3.332 | 3.332 | 3.243 | 3.277 | 39,217 | -0.06(-1.82%) |
May 16, 2019 | 3.270 | 3.360 | 3.270 | 3.338 | 40,919 | +0.08(+2.50%) |
May 15, 2019 | 3.133 | 3.263 | 3.133 | 3.256 | 69,916 | +0.15(+4.88%) |
May 14, 2019 | 3.614 | 3.752 | 2.761 | 3.105 | 1,094,029 | -0.50(-13.77%) |
May 13, 2019 | 3.697 | 3.697 | 3.546 | 3.601 | 89,513 | -0.11(-2.97%) |
May 10, 2019 | 3.566 | 3.711 | 3.563 | 3.711 | 103,563 | +0.13(+3.65%) |
May 09, 2019 | 3.637 | 3.637 | 3.573 | 3.580 | 14,035 | -0.04(-1.15%) |
May 08, 2019 | 3.601 | 3.711 | 3.477 | 3.622 | 170,245 | +0.04(+1.16%) |
May 07, 2019 | 3.599 | 3.615 | 3.566 | 3.580 | 17,939 | -0.02(-0.57%) |
May 06, 2019 | 3.546 | 3.621 | 3.546 | 3.601 | 46,869 | +0.02(+0.58%) |
May 03, 2019 | 3.594 | 3.615 | 3.552 | 3.580 | 31,374 | +0.00(+0.00%) |
May 02, 2019 | 3.559 | 3.608 | 3.559 | 3.580 | 9,359 | +0.00(+0.00%) |